特殊電極(3437)の株価時系列情報
特殊電極(3437)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 2,373 | 2,400 | 2,373 | 2,400 | 200 |
2015/12/29 | 2,379 | 2,401 | 2,370 | 2,373 | 600 |
2015/12/28 | 2,360 | 2,360 | 2,330 | 2,330 | 800 |
2015/12/25 | 2,448 | 2,448 | 2,360 | 2,360 | 1,400 |
2015/12/24 | 2,462 | 2,462 | 2,412 | 2,448 | 500 |
2015/12/21 | 2,474 | 2,524 | 2,474 | 2,524 | 900 |
2015/12/18 | 2,490 | 2,490 | 2,452 | 2,452 | 300 |
2015/12/17 | 2,480 | 2,521 | 2,480 | 2,490 | 2,800 |
2015/12/16 | 2,458 | 2,458 | 2,458 | 2,458 | 200 |
2015/12/15 | 2,458 | 2,458 | 2,450 | 2,450 | 300 |
2015/12/14 | 2,465 | 2,465 | 2,465 | 2,465 | 100 |
2015/12/10 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
2015/12/08 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2015/12/07 | 2,620 | 2,620 | 2,515 | 2,515 | 2,100 |
2015/12/04 | 2,440 | 2,470 | 2,440 | 2,470 | 1,300 |
2015/12/03 | 2,476 | 2,476 | 2,445 | 2,450 | 400 |
2015/12/02 | 2,451 | 2,457 | 2,451 | 2,452 | 1,100 |
2015/12/01 | 2,443 | 2,457 | 2,443 | 2,450 | 1,100 |
2015/11/30 | 2,448 | 2,450 | 2,441 | 2,441 | 400 |
2015/11/27 | 2,445 | 2,445 | 2,419 | 2,424 | 900 |
2015/11/26 | 2,473 | 2,473 | 2,400 | 2,400 | 600 |
2015/11/25 | 2,523 | 2,523 | 2,473 | 2,473 | 700 |
2015/11/24 | 2,448 | 2,498 | 2,448 | 2,498 | 700 |
2015/11/20 | 2,410 | 2,410 | 2,410 | 2,410 | 100 |
2015/11/19 | 2,371 | 2,395 | 2,371 | 2,395 | 1,600 |
2015/11/18 | 2,370 | 2,370 | 2,370 | 2,370 | 200 |
2015/11/17 | 2,389 | 2,443 | 2,388 | 2,393 | 600 |
2015/11/16 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2015/11/13 | 2,393 | 2,394 | 2,393 | 2,394 | 300 |
2015/11/12 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2015/11/11 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2015/11/09 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
2015/11/06 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
2015/11/05 | 2,326 | 2,326 | 2,321 | 2,322 | 500 |
2015/11/04 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2015/11/02 | 2,390 | 2,390 | 2,340 | 2,340 | 300 |
2015/10/30 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
2015/10/29 | 2,480 | 2,480 | 2,430 | 2,430 | 200 |
2015/10/27 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
2015/10/26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2015/10/23 | 2,500 | 2,500 | 2,500 | 2,500 | 900 |
2015/10/19 | 2,411 | 2,411 | 2,361 | 2,362 | 300 |
2015/10/15 | 2,409 | 2,459 | 2,409 | 2,459 | 400 |
2015/10/14 | 2,409 | 2,409 | 2,409 | 2,409 | 100 |
2015/10/13 | 2,359 | 2,367 | 2,359 | 2,359 | 400 |
2015/10/09 | 2,332 | 2,358 | 2,283 | 2,358 | 300 |
2015/10/08 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
2015/10/07 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
2015/10/06 | 2,332 | 2,332 | 2,331 | 2,332 | 300 |
2015/10/05 | 2,333 | 2,333 | 2,332 | 2,332 | 300 |
2015/10/02 | 2,332 | 2,332 | 2,332 | 2,332 | 200 |
2015/10/01 | 2,222 | 2,330 | 2,222 | 2,312 | 1,300 |
2015/09/30 | 2,270 | 2,300 | 2,200 | 2,300 | 2,600 |
2015/09/29 | 2,328 | 2,354 | 2,320 | 2,320 | 600 |
2015/09/28 | 2,478 | 2,478 | 2,478 | 2,478 | 100 |
2015/09/28 | 1 -> 0.10 分割 | ||||
2015/09/25 | 249 | 249 | 248 | 248 | 8,000 |
2015/09/24 | 242 | 248 | 242 | 248 | 4,000 |
2015/09/18 | 246 | 246 | 246 | 246 | 1,000 |
2015/09/17 | 242 | 243 | 240 | 240 | 4,000 |
2015/09/15 | 243 | 243 | 240 | 240 | 9,000 |
2015/09/14 | 245 | 245 | 243 | 243 | 3,000 |
2015/09/11 | 242 | 242 | 242 | 242 | 4,000 |
2015/09/10 | 244 | 244 | 244 | 244 | 1,000 |
2015/09/09 | 237 | 244 | 237 | 244 | 3,000 |
2015/09/08 | 235 | 241 | 235 | 235 | 13,000 |
2015/09/07 | 244 | 244 | 232 | 235 | 15,000 |
2015/09/04 | 264 | 264 | 247 | 247 | 6,000 |
2015/09/03 | 262 | 262 | 262 | 262 | 3,000 |
2015/09/01 | 250 | 250 | 250 | 250 | 4,000 |
2015/08/31 | 254 | 254 | 249 | 249 | 6,000 |
2015/08/28 | 260 | 260 | 248 | 260 | 8,000 |
2015/08/27 | 256 | 256 | 253 | 253 | 8,000 |
2015/08/26 | 242 | 244 | 237 | 237 | 5,000 |
2015/08/25 | 225 | 243 | 214 | 230 | 21,000 |
2015/08/24 | 239 | 269 | 228 | 231 | 75,000 |
2015/08/21 | 259 | 259 | 243 | 243 | 56,000 |
2015/08/20 | 261 | 268 | 261 | 261 | 9,000 |
2015/08/19 | 265 | 265 | 262 | 262 | 10,000 |
2015/08/18 | 267 | 267 | 267 | 267 | 1,000 |
2015/08/17 | 265 | 267 | 265 | 267 | 3,000 |
2015/08/14 | 266 | 266 | 265 | 266 | 4,000 |
2015/08/13 | 269 | 269 | 269 | 269 | 1,000 |
2015/08/12 | 273 | 273 | 268 | 271 | 22,000 |
2015/08/11 | 269 | 276 | 269 | 276 | 23,000 |
2015/08/10 | 272 | 281 | 272 | 280 | 13,000 |
2015/08/07 | 276 | 276 | 276 | 276 | 1,000 |
2015/08/06 | 275 | 277 | 275 | 277 | 9,000 |
2015/08/05 | 279 | 279 | 276 | 276 | 5,000 |
2015/08/04 | 285 | 286 | 281 | 284 | 4,000 |
2015/07/31 | 287 | 293 | 286 | 293 | 14,000 |
2015/07/30 | 281 | 299 | 281 | 287 | 54,000 |
2015/07/29 | 282 | 282 | 282 | 282 | 1,000 |
2015/07/28 | 275 | 282 | 275 | 282 | 4,000 |
2015/07/27 | 280 | 280 | 280 | 280 | 4,000 |
2015/07/24 | 276 | 280 | 276 | 280 | 19,000 |
2015/07/23 | 276 | 276 | 275 | 276 | 11,000 |
2015/07/22 | 275 | 275 | 273 | 275 | 8,000 |
2015/07/21 | 273 | 275 | 273 | 275 | 5,000 |
2015/07/16 | 273 | 273 | 273 | 273 | 2,000 |
2015/07/15 | 269 | 269 | 269 | 269 | 1,000 |
2015/07/14 | 267 | 270 | 267 | 267 | 4,000 |
2015/07/13 | 265 | 265 | 265 | 265 | 1,000 |
2015/07/10 | 272 | 272 | 265 | 265 | 16,000 |
2015/07/09 | 268 | 272 | 260 | 272 | 17,000 |
2015/07/08 | 277 | 277 | 268 | 268 | 11,000 |
2015/07/07 | 279 | 280 | 279 | 280 | 13,000 |
2015/07/06 | 275 | 277 | 270 | 277 | 18,000 |
2015/07/03 | 278 | 279 | 276 | 276 | 10,000 |
2015/07/02 | 278 | 278 | 277 | 277 | 9,000 |
2015/07/01 | 276 | 277 | 276 | 277 | 7,000 |
2015/06/30 | 271 | 275 | 271 | 275 | 14,000 |
2015/06/29 | 281 | 281 | 274 | 274 | 14,000 |
2015/06/26 | 281 | 284 | 281 | 283 | 4,000 |
2015/06/25 | 283 | 283 | 283 | 283 | 6,000 |
2015/06/24 | 281 | 284 | 281 | 283 | 20,000 |
2015/06/23 | 283 | 284 | 280 | 280 | 13,000 |
2015/06/22 | 286 | 286 | 282 | 282 | 11,000 |
2015/06/19 | 292 | 294 | 280 | 284 | 48,000 |
2015/06/18 | 295 | 295 | 288 | 292 | 8,000 |
2015/06/17 | 298 | 298 | 285 | 292 | 34,000 |
2015/06/16 | 294 | 302 | 286 | 298 | 90,000 |
2015/06/15 | 283 | 296 | 283 | 295 | 70,000 |
2015/06/12 | 282 | 283 | 281 | 281 | 19,000 |
2015/06/11 | 276 | 277 | 276 | 276 | 4,000 |
2015/06/10 | 282 | 282 | 276 | 276 | 2,000 |
2015/06/09 | 284 | 284 | 279 | 282 | 10,000 |
2015/06/08 | 278 | 278 | 276 | 276 | 7,000 |
2015/06/05 | 278 | 278 | 277 | 278 | 4,000 |
2015/06/04 | 281 | 281 | 280 | 280 | 5,000 |
2015/06/03 | 277 | 277 | 277 | 277 | 2,000 |
2015/06/02 | 277 | 277 | 277 | 277 | 7,000 |
2015/06/01 | 274 | 277 | 273 | 277 | 9,000 |
2015/05/29 | 286 | 286 | 273 | 274 | 26,000 |
2015/05/28 | 277 | 282 | 277 | 278 | 24,000 |
2015/05/27 | 282 | 282 | 274 | 277 | 17,000 |
2015/05/26 | 284 | 284 | 282 | 282 | 17,000 |
2015/05/25 | 281 | 285 | 280 | 283 | 35,000 |
2015/05/22 | 289 | 289 | 277 | 281 | 48,000 |
2015/05/21 | 300 | 300 | 288 | 290 | 55,000 |
2015/05/20 | 315 | 316 | 285 | 293 | 270,000 |
2015/05/19 | 269 | 300 | 269 | 296 | 252,000 |
2015/05/18 | 260 | 265 | 259 | 265 | 24,000 |
2015/05/15 | 256 | 256 | 256 | 256 | 1,000 |
2015/05/13 | 252 | 255 | 252 | 253 | 4,000 |
2015/05/12 | 252 | 252 | 252 | 252 | 1,000 |
2015/05/11 | 250 | 255 | 250 | 255 | 2,000 |
2015/05/08 | 251 | 251 | 245 | 250 | 6,000 |
2015/05/01 | 251 | 251 | 251 | 251 | 3,000 |
2015/04/30 | 256 | 256 | 248 | 248 | 21,000 |
2015/04/28 | 256 | 256 | 256 | 256 | 1,000 |
2015/04/27 | 256 | 256 | 256 | 256 | 1,000 |
2015/04/24 | 259 | 259 | 256 | 256 | 6,000 |
2015/04/23 | 258 | 259 | 257 | 258 | 14,000 |
2015/04/22 | 259 | 260 | 258 | 258 | 4,000 |
2015/04/21 | 260 | 260 | 259 | 259 | 3,000 |
2015/04/20 | 261 | 261 | 261 | 261 | 2,000 |
2015/04/17 | 262 | 262 | 261 | 261 | 2,000 |
2015/04/16 | 263 | 263 | 263 | 263 | 1,000 |
2015/04/15 | 258 | 262 | 258 | 262 | 8,000 |
2015/04/14 | 258 | 260 | 258 | 260 | 12,000 |
2015/04/13 | 258 | 264 | 258 | 258 | 4,000 |
2015/04/10 | 259 | 259 | 258 | 258 | 2,000 |
2015/04/09 | 259 | 264 | 259 | 264 | 3,000 |
2015/04/08 | 251 | 258 | 251 | 256 | 10,000 |
2015/04/07 | 250 | 253 | 250 | 253 | 6,000 |
2015/04/06 | 252 | 252 | 249 | 249 | 9,000 |
2015/04/03 | 252 | 252 | 252 | 252 | 1,000 |
2015/04/02 | 250 | 250 | 250 | 250 | 3,000 |
2015/03/31 | 250 | 252 | 250 | 252 | 6,000 |
2015/03/30 | 252 | 254 | 250 | 250 | 32,000 |
2015/03/27 | 263 | 263 | 258 | 260 | 10,000 |
2015/03/26 | 263 | 265 | 262 | 265 | 7,000 |
2015/03/25 | 266 | 267 | 266 | 267 | 8,000 |
2015/03/24 | 262 | 262 | 259 | 262 | 9,000 |
2015/03/23 | 264 | 264 | 264 | 264 | 1,000 |
2015/03/20 | 263 | 265 | 263 | 265 | 9,000 |
2015/03/19 | 263 | 263 | 261 | 261 | 3,000 |
2015/03/18 | 261 | 264 | 261 | 264 | 2,000 |
2015/03/17 | 263 | 263 | 260 | 261 | 24,000 |
2015/03/16 | 268 | 268 | 264 | 265 | 35,000 |
2015/03/13 | 269 | 275 | 269 | 269 | 14,000 |
2015/03/12 | 269 | 269 | 268 | 268 | 5,000 |
2015/03/11 | 266 | 269 | 266 | 269 | 5,000 |
2015/03/10 | 268 | 268 | 267 | 267 | 4,000 |
2015/03/09 | 271 | 271 | 266 | 270 | 9,000 |
2015/03/06 | 271 | 271 | 267 | 269 | 9,000 |
2015/03/05 | 275 | 275 | 270 | 271 | 8,000 |
2015/03/04 | 275 | 278 | 268 | 275 | 24,000 |
2015/03/03 | 272 | 275 | 272 | 275 | 16,000 |
2015/03/02 | 271 | 280 | 270 | 271 | 71,000 |
2015/02/27 | 262 | 272 | 261 | 270 | 29,000 |
2015/02/26 | 264 | 264 | 260 | 260 | 6,000 |
2015/02/25 | 262 | 262 | 261 | 261 | 10,000 |
2015/02/24 | 265 | 266 | 259 | 264 | 20,000 |
2015/02/23 | 264 | 267 | 264 | 267 | 6,000 |
2015/02/19 | 263 | 271 | 263 | 271 | 10,000 |
2015/02/18 | 263 | 263 | 263 | 263 | 2,000 |
2015/02/17 | 260 | 260 | 260 | 260 | 4,000 |
2015/02/16 | 259 | 260 | 259 | 259 | 10,000 |
2015/02/13 | 260 | 263 | 259 | 259 | 16,000 |
2015/02/12 | 263 | 266 | 263 | 264 | 12,000 |
2015/02/10 | 263 | 263 | 258 | 260 | 17,000 |
2015/02/09 | 266 | 266 | 266 | 266 | 1,000 |
2015/02/06 | 268 | 268 | 268 | 268 | 5,000 |
2015/02/05 | 267 | 268 | 267 | 268 | 8,000 |
2015/02/04 | 267 | 267 | 264 | 264 | 10,000 |
2015/02/03 | 264 | 264 | 264 | 264 | 18,000 |
2015/02/02 | 267 | 267 | 263 | 263 | 6,000 |
2015/01/30 | 270 | 270 | 268 | 268 | 5,000 |
2015/01/29 | 270 | 271 | 270 | 270 | 7,000 |
2015/01/28 | 268 | 268 | 268 | 268 | 2,000 |
2015/01/27 | 267 | 268 | 267 | 268 | 7,000 |
2015/01/26 | 270 | 270 | 263 | 263 | 30,000 |
2015/01/23 | 270 | 274 | 266 | 267 | 17,000 |
2015/01/22 | 265 | 268 | 265 | 268 | 4,000 |
2015/01/21 | 268 | 268 | 265 | 265 | 4,000 |
2015/01/20 | 264 | 270 | 264 | 270 | 8,000 |
2015/01/19 | 263 | 265 | 263 | 264 | 5,000 |
2015/01/16 | 268 | 268 | 265 | 265 | 3,000 |
2015/01/15 | 266 | 267 | 266 | 267 | 2,000 |
2015/01/14 | 270 | 270 | 267 | 269 | 9,000 |
2015/01/13 | 268 | 270 | 268 | 270 | 11,000 |
2015/01/09 | 267 | 267 | 267 | 267 | 1,000 |
2015/01/08 | 268 | 268 | 266 | 267 | 5,000 |
2015/01/07 | 268 | 268 | 264 | 268 | 14,000 |
2015/01/06 | 258 | 269 | 258 | 269 | 17,000 |
2015/01/05 | 252 | 258 | 252 | 258 | 4,000 |